시장 데이터를 불러오는 중
전체 종목
바이안트 테크놀로지 과거 주가
Viant Technology Inc. - common stock · DSP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viant Technology Inc. - common stock · DSP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,416 | ₩18,133 | ₩15,812 | ₩17,610 | +7.27% | 333.5만 |
| 2026.09.28–2026.10.02 | ₩16,409 | ₩17,422 | ₩16,094 | ₩16,416 | +0.04% | 208.7만 |
| 2026.09.21–2026.09.25 | ₩15,960 | ₩17,301 | ₩15,517 | ₩16,349 | +2.44% | 259.9만 |
| 2026.09.14–2026.09.18 | ₩16,899 | ₩17,355 | ₩12,755 | ₩15,933 | -5.71% | 554.4만 |
| 2026.09.08–2026.09.11 | ₩18,119 | ₩18,361 | ₩16,510 | ₩16,872 | -6.88% | 85.5만 |
| 2026.08.31–2026.09.04 | ₩17,583 | ₩18,374 | ₩16,483 | ₩18,320 | +4.20% | 93.4만 |
| 2026.08.24–2026.08.28 | ₩16,657 | ₩18,294 | ₩16,215 | ₩17,744 | +6.52% | 89.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,771 |
| ₩16,215 |
| ₩16,698 |
| -2.66% |
| 108.7만 |
| 2026.08.10–2026.08.14 | ₩18,595 | ₩19,849 | ₩16,376 | ₩17,449 | -6.17% | 276.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,268 | ₩18,106 | ₩15,953 | ₩17,757 | +9.15% | 150.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,619 | ₩15,879 | ₩14,579 | ₩15,786 | +7.98% | 92.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,303 | ₩16,533 | ₩13,640 | ₩14,351 | -6.22% | 120.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,757 | ₩18,025 | ₩15,182 | ₩15,423 | -13.14% | 118.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,993 | ₩18,106 | ₩16,523 | ₩17,677 | +4.03% | 72.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,973 | ₩18,267 | ₩15,893 | ₩17,382 | +8.82% | 112.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,900 | ₩15,973 | ₩14,082 | ₩15,812 | +6.12% | 150.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,981 | ₩15,450 | ₩14,324 | ₩15,075 | +0.63% | 187.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,228 | ₩16,845 | ₩14,344 | ₩14,887 | -8.26% | 140.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,368 | ₩18,991 | ₩15,975 | ₩16,242 | -6.49% | 169.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,008 | ₩17,174 | ₩14,552 | ₩17,060 | +13.67% | 114.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,163 | ₩15,363 | ₩13,801 | ₩15,008 | +5.97% | 120.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,651 | ₩16,362 | ₩12,741 | ₩14,149 | -9.60% | 208.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,263 | ₩16,262 | ₩14,753 | ₩16,148 | +5.80% | 98.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,136 | ₩15,437 | ₩13,720 | ₩15,263 | +7.97% | 64만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,075 | ₩15,440 | ₩13,076 | ₩14,163 | -6.05% | 112.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,714 | ₩16,749 | ₩12,661 | ₩15,571 | +22.47% | 128.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,994 | ₩15,477 | ₩12,728 | ₩12,741 | -15.03% | 79.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,538 | ₩15,397 | ₩14,096 | ₩14,713 | +1.20% | 62.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,356 | ₩15,685 | ₩13,951 | ₩14,418 | -6.11% | 100.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,738 | ₩16,832 | ₩14,900 | ₩15,263 | -8.81% | 135.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,707 | ₩17,576 | ₩13,050 | ₩16,523 | +20.55% | 170.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,170 | ₩15,075 | ₩12,409 | ₩13,881 | +5.40% | 101.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,647 | ₩13,677 | ₩11,688 | ₩13,586 | +7.42% | 97.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,728 | ₩13,264 | ₩12,071 | ₩12,741 | +0.11% | 69.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,827 | ₩14,592 | ₩12,527 | ₩12,822 | -7.27% | 88.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,853 | ₩16,561 | ₩13,519 | ₩13,881 | -12.44% | 135만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,885 | ₩17,630 | ₩15,692 | ₩15,853 | -6.12% | 77만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,389 | ₩17,703 | ₩15,571 | ₩17,154 | +4.66% | 91.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,115 | ₩17,100 | ₩14,860 | ₩16,818 | +11.27% | 124.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,558 | ₩16,362 | ₩15,128 | ₩15,289 | -1.72% | 66.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,692 | ₩16,295 | ₩15,316 | ₩15,558 | -0.85% | 69.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,799 | ₩16,295 | ₩15,477 | ₩16,067 | +1.70% | 52.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,477 | ₩16,443 | ₩14,887 | ₩15,772 | +1.91% | 192.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,209 | ₩16,738 | ₩15,102 | ₩15,665 | +3.00% | 108.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,069 | ₩15,330 | ₩13,919 | ₩15,035 | +6.86% | 96.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,224 | ₩14,588 | ₩13,056 | ₩14,230 | +7.61% | 89.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,814 | ₩13,814 | ₩12,500 | ₩13,157 | -4.76% | 151.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,722 | ₩14,652 | ₩11,487 | ₩13,881 | +18.42% | 238.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,977 | ₩12,406 | ₩11,205 | ₩11,534 | -3.70% | 122.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,553 | ₩12,701 | ₩11,333 | ₩11,910 | -5.13% | 89.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,185 | ₩12,741 | ₩11,134 | ₩12,272 | +9.71% | 173.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,118 | ₩11,623 | ₩10,944 | ₩10,944 | -1.57% | 129.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,561 | ₩11,769 | ₩10,877 | ₩10,917 | -5.57% | 30만 |
|---|